Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,132.00 | 2,177.00 | 2,123.50 | 2,175.00 | 2,175.00 | 896,000 |
25 Apr 2024 | 2,155.00 | 2,176.00 | 2,149.00 | 2,150.00 | 2,150.00 | 992,100 |
24 Apr 2024 | 2,150.00 | 2,170.00 | 2,146.00 | 2,155.50 | 2,155.50 | 1,081,000 |
23 Apr 2024 | 2,145.00 | 2,160.00 | 2,138.00 | 2,143.00 | 2,143.00 | 1,038,400 |
22 Apr 2024 | 2,126.50 | 2,143.50 | 2,123.50 | 2,134.00 | 2,134.00 | 872,300 |
19 Apr 2024 | 2,125.00 | 2,139.50 | 2,092.50 | 2,106.50 | 2,106.50 | 1,568,000 |
18 Apr 2024 | 2,125.00 | 2,142.50 | 2,108.50 | 2,137.50 | 2,137.50 | 1,371,200 |
17 Apr 2024 | 2,137.50 | 2,142.50 | 2,102.00 | 2,115.00 | 2,115.00 | 1,405,400 |
16 Apr 2024 | 2,159.00 | 2,165.50 | 2,127.00 | 2,139.50 | 2,139.50 | 1,231,000 |
15 Apr 2024 | 2,144.00 | 2,178.00 | 2,134.50 | 2,178.00 | 2,178.00 | 1,066,200 |
12 Apr 2024 | 2,199.00 | 2,199.00 | 2,162.00 | 2,177.00 | 2,177.00 | 1,168,600 |
11 Apr 2024 | 2,147.50 | 2,183.50 | 2,130.00 | 2,175.00 | 2,175.00 | 989,900 |
10 Apr 2024 | 2,178.50 | 2,210.00 | 2,156.50 | 2,163.00 | 2,163.00 | 1,060,800 |
09 Apr 2024 | 2,170.00 | 2,193.50 | 2,159.50 | 2,178.50 | 2,178.50 | 1,418,600 |
08 Apr 2024 | 2,152.00 | 2,171.00 | 2,132.00 | 2,152.00 | 2,152.00 | 1,243,900 |
05 Apr 2024 | 2,099.00 | 2,150.00 | 2,095.00 | 2,150.00 | 2,150.00 | 1,490,800 |
04 Apr 2024 | 2,126.00 | 2,132.00 | 2,106.50 | 2,116.50 | 2,116.50 | 1,071,000 |
03 Apr 2024 | 2,090.50 | 2,119.00 | 2,088.50 | 2,110.50 | 2,110.50 | 1,575,500 |
02 Apr 2024 | 2,032.00 | 2,079.00 | 2,029.50 | 2,074.50 | 2,074.50 | 1,347,700 |
01 Apr 2024 | 2,070.00 | 2,075.00 | 2,028.50 | 2,032.00 | 2,032.00 | 778,100 |
29 Mar 2024 | 2,052.50 | 2,073.00 | 2,043.50 | 2,069.50 | 2,069.50 | 412,300 |
28 Mar 2024 | 2,070.00 | 2,078.00 | 2,050.50 | 2,050.50 | 2,050.50 | 1,462,700 |
28 Mar 2024 | 40 Dividend | |||||
27 Mar 2024 | 2,118.00 | 2,127.00 | 2,106.50 | 2,110.00 | 2,070.00 | 1,258,400 |
26 Mar 2024 | 2,100.50 | 2,117.00 | 2,091.00 | 2,109.50 | 2,069.51 | 1,268,100 |
25 Mar 2024 | 2,128.00 | 2,128.00 | 2,098.50 | 2,103.50 | 2,063.62 | 1,285,400 |
22 Mar 2024 | 2,120.00 | 2,129.50 | 2,106.50 | 2,125.50 | 2,085.21 | 1,148,200 |
21 Mar 2024 | 2,090.50 | 2,110.50 | 2,084.00 | 2,105.50 | 2,065.59 | 1,375,100 |
19 Mar 2024 | 2,075.00 | 2,084.50 | 2,055.50 | 2,076.50 | 2,037.14 | 1,181,500 |
18 Mar 2024 | 2,058.00 | 2,075.50 | 2,037.50 | 2,075.50 | 2,036.15 | 1,494,300 |
15 Mar 2024 | 2,034.50 | 2,072.00 | 2,030.50 | 2,039.00 | 2,000.35 | 3,668,800 |
14 Mar 2024 | 2,047.00 | 2,062.00 | 2,034.50 | 2,048.50 | 2,009.67 | 1,552,600 |
13 Mar 2024 | 2,055.00 | 2,074.00 | 2,034.50 | 2,046.50 | 2,007.70 | 2,096,300 |
12 Mar 2024 | 2,029.00 | 2,050.00 | 2,001.00 | 2,050.00 | 2,011.14 | 1,873,500 |
11 Mar 2024 | 2,055.00 | 2,073.50 | 2,015.50 | 2,023.00 | 1,984.65 | 2,274,800 |
08 Mar 2024 | 2,046.00 | 2,071.50 | 2,032.00 | 2,068.50 | 2,029.29 | 2,113,400 |
07 Mar 2024 | 2,032.00 | 2,049.00 | 2,030.50 | 2,037.50 | 1,998.87 | 1,493,100 |
06 Mar 2024 | 2,020.00 | 2,047.00 | 2,004.00 | 2,031.50 | 1,992.99 | 1,678,300 |
05 Mar 2024 | 2,009.00 | 2,032.00 | 1,998.00 | 2,024.50 | 1,986.12 | 2,203,700 |
04 Mar 2024 | 2,031.00 | 2,046.50 | 1,997.00 | 2,006.00 | 1,967.97 | 2,696,500 |
01 Mar 2024 | 2,030.00 | 2,047.00 | 2,012.00 | 2,040.50 | 2,001.82 | 2,912,800 |
29 Feb 2024 | 2,075.00 | 2,085.50 | 2,014.00 | 2,039.00 | 2,000.35 | 20,031,600 |
28 Feb 2024 | 2,063.50 | 2,098.00 | 2,058.00 | 2,087.00 | 2,047.44 | 2,646,900 |
27 Feb 2024 | 2,040.00 | 2,058.00 | 2,030.50 | 2,056.00 | 2,017.02 | 2,429,700 |
26 Feb 2024 | 2,039.50 | 2,039.50 | 2,039.50 | 2,039.50 | 2,000.84 | 2,759,700 |
22 Feb 2024 | 2,040.00 | 2,056.00 | 2,018.00 | 2,049.00 | 2,010.16 | 2,550,500 |
21 Feb 2024 | 2,012.00 | 2,040.00 | 2,010.00 | 2,036.00 | 1,997.40 | 2,635,000 |
20 Feb 2024 | 1,998.00 | 2,019.00 | 1,995.00 | 2,016.00 | 1,977.78 | 1,994,800 |
19 Feb 2024 | 1,957.00 | 2,000.00 | 1,949.50 | 1,999.00 | 1,961.10 | 1,727,900 |
16 Feb 2024 | 1,959.00 | 1,964.00 | 1,945.50 | 1,963.50 | 1,926.28 | 2,080,200 |
15 Feb 2024 | 1,930.50 | 1,966.50 | 1,928.00 | 1,948.50 | 1,911.56 | 2,298,300 |
14 Feb 2024 | 1,919.00 | 1,937.00 | 1,894.00 | 1,930.50 | 1,893.90 | 2,543,200 |
13 Feb 2024 | 1,927.50 | 1,929.00 | 1,894.50 | 1,919.00 | 1,882.62 | 3,354,100 |
09 Feb 2024 | 1,916.50 | 1,925.00 | 1,901.50 | 1,918.00 | 1,881.64 | 1,602,600 |
08 Feb 2024 | 1,920.00 | 1,920.50 | 1,892.50 | 1,905.00 | 1,868.89 | 2,155,700 |
07 Feb 2024 | 1,915.50 | 1,933.50 | 1,898.00 | 1,913.50 | 1,877.23 | 2,287,000 |
06 Feb 2024 | 2,007.50 | 2,013.50 | 1,913.00 | 1,913.00 | 1,876.73 | 3,313,800 |
05 Feb 2024 | 1,931.00 | 2,036.50 | 1,902.00 | 1,992.00 | 1,954.24 | 5,720,000 |
02 Feb 2024 | 1,915.00 | 1,934.00 | 1,911.00 | 1,923.50 | 1,887.04 | 2,141,700 |
01 Feb 2024 | 1,906.00 | 1,906.00 | 1,882.00 | 1,899.00 | 1,863.00 | 1,522,300 |
31 Jan 2024 | 1,890.00 | 1,911.50 | 1,886.00 | 1,911.00 | 1,874.77 | 1,608,600 |
30 Jan 2024 | 1,894.50 | 1,899.00 | 1,887.50 | 1,898.50 | 1,862.51 | 1,597,300 |
29 Jan 2024 | 1,880.00 | 1,914.00 | 1,880.00 | 1,902.00 | 1,865.94 | 2,118,500 |
26 Jan 2024 | 1,873.50 | 1,887.50 | 1,863.00 | 1,870.00 | 1,834.55 | 2,034,400 |
25 Jan 2024 | 1,856.50 | 1,878.50 | 1,851.00 | 1,875.00 | 1,839.45 | 1,539,400 |
24 Jan 2024 | 1,863.00 | 1,877.00 | 1,857.00 | 1,859.50 | 1,824.25 | 1,637,900 |
23 Jan 2024 | 1,865.50 | 1,877.00 | 1,853.00 | 1,863.00 | 1,827.68 | 2,050,200 |
22 Jan 2024 | 1,879.00 | 1,895.00 | 1,863.50 | 1,864.00 | 1,828.66 | 2,307,600 |
19 Jan 2024 | 1,890.00 | 1,897.00 | 1,854.50 | 1,866.00 | 1,830.63 | 2,302,900 |
18 Jan 2024 | 1,918.50 | 1,932.50 | 1,872.00 | 1,874.00 | 1,838.47 | 2,052,600 |
17 Jan 2024 | 1,930.00 | 1,963.50 | 1,915.50 | 1,915.50 | 1,879.19 | 1,704,500 |
16 Jan 2024 | 1,954.00 | 1,966.00 | 1,946.50 | 1,949.00 | 1,912.05 | 1,795,000 |
15 Jan 2024 | 1,929.00 | 1,961.50 | 1,924.50 | 1,959.00 | 1,921.86 | 281,500 |
12 Jan 2024 | 1,937.00 | 1,940.00 | 1,904.50 | 1,931.50 | 1,894.88 | 1,970,800 |
11 Jan 2024 | 1,935.50 | 1,938.50 | 1,912.50 | 1,919.00 | 1,882.62 | 2,209,200 |
10 Jan 2024 | 1,918.50 | 1,922.50 | 1,888.50 | 1,911.00 | 1,874.77 | 1,984,600 |
09 Jan 2024 | 1,915.00 | 1,943.00 | 1,909.00 | 1,934.00 | 1,897.34 | 2,682,800 |
05 Jan 2024 | 1,887.00 | 1,907.50 | 1,880.00 | 1,900.00 | 1,863.98 | 1,677,900 |
04 Jan 2024 | 1,805.00 | 1,876.00 | 1,784.50 | 1,876.00 | 1,840.44 | 2,261,000 |
29 Dec 2023 | 1,807.00 | 1,817.00 | 1,794.50 | 1,801.00 | 1,766.86 | 1,256,900 |
28 Dec 2023 | 1,790.00 | 1,808.00 | 1,782.50 | 1,804.00 | 1,769.80 | 924,900 |
27 Dec 2023 | 1,800.00 | 1,810.50 | 1,792.00 | 1,800.50 | 1,766.37 | 1,053,800 |
26 Dec 2023 | 1,800.00 | 1,804.00 | 1,790.50 | 1,798.00 | 1,763.91 | 948,300 |
25 Dec 2023 | 1,820.00 | 1,821.00 | 1,795.50 | 1,802.00 | 1,767.84 | 1,041,200 |
22 Dec 2023 | 1,780.00 | 1,799.00 | 1,770.00 | 1,793.50 | 1,759.50 | 1,406,000 |
21 Dec 2023 | 1,779.50 | 1,779.50 | 1,763.50 | 1,768.00 | 1,734.48 | 1,457,100 |
20 Dec 2023 | 1,787.00 | 1,808.50 | 1,783.50 | 1,793.50 | 1,759.50 | 1,621,600 |
19 Dec 2023 | 1,758.00 | 1,786.00 | 1,750.50 | 1,775.50 | 1,741.84 | 1,346,300 |
18 Dec 2023 | 1,781.00 | 1,786.00 | 1,748.00 | 1,758.00 | 1,724.67 | 1,613,900 |
15 Dec 2023 | 1,727.00 | 1,784.50 | 1,720.50 | 1,780.50 | 1,746.75 | 3,337,900 |
14 Dec 2023 | 1,795.00 | 1,795.00 | 1,721.50 | 1,725.50 | 1,692.79 | 3,100,200 |
13 Dec 2023 | 1,828.50 | 1,830.00 | 1,800.50 | 1,801.00 | 1,766.86 | 1,798,000 |
12 Dec 2023 | 1,850.00 | 1,856.00 | 1,828.50 | 1,828.50 | 1,793.84 | 1,699,100 |
11 Dec 2023 | 1,895.00 | 1,895.00 | 1,842.50 | 1,849.00 | 1,813.95 | 1,301,100 |
08 Dec 2023 | 1,856.00 | 1,875.00 | 1,845.00 | 1,863.00 | 1,827.68 | 1,825,600 |
07 Dec 2023 | 1,900.50 | 1,910.00 | 1,882.50 | 1,886.00 | 1,850.25 | 1,172,800 |
06 Dec 2023 | 1,888.00 | 1,907.00 | 1,881.00 | 1,902.00 | 1,865.94 | 867,200 |
05 Dec 2023 | 1,896.00 | 1,914.50 | 1,884.50 | 1,887.50 | 1,851.72 | 1,017,300 |
04 Dec 2023 | 1,945.00 | 1,946.50 | 1,908.50 | 1,916.00 | 1,879.68 | 1,172,100 |
01 Dec 2023 | 1,975.00 | 1,980.00 | 1,948.50 | 1,950.50 | 1,913.52 | 1,296,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |